Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2015 | 25.87 | 26.02 | 25.77 | 25.79 | 2,024,839 | -0.16(-0.60%) |
Feb 26, 2015 | 26.03 | 26.21 | 25.91 | 25.94 | 1,858,688 | -0.02(-0.09%) |
Feb 25, 2015 | 25.93 | 26.05 | 25.85 | 25.97 | 1,830,063 | +0.01(+0.05%) |
Feb 24, 2015 | 25.92 | 26.03 | 25.76 | 25.95 | 2,732,627 | +0.05(+0.18%) |
Feb 23, 2015 | 25.92 | 26.00 | 25.67 | 25.91 | 1,437,057 | -0.09(-0.35%) |
Feb 20, 2015 | 25.66 | 26.03 | 25.43 | 26.00 | 1,867,271 | +0.32(+1.25%) |
Feb 19, 2015 | 25.64 | 25.81 | 25.58 | 25.68 | 889,503 | -0.01(-0.05%) |
Feb 18, 2015 | 25.57 | 25.74 | 25.44 | 25.69 | 959,694 | +0.11(+0.45%) |
Feb 17, 2015 | 25.75 | 25.76 | 25.47 | 25.58 | 1,521,223 | -0.18(-0.69%) |
Feb 13, 2015 | 25.52 | 25.76 | 25.76 | 25.76 | 1,512,894 | +0.18(+0.70%) |
Feb 12, 2015 | 25.43 | 25.58 | 25.39 | 25.58 | 1,224,345 | +0.21(+0.81%) |
Feb 11, 2015 | 25.45 | 25.54 | 25.23 | 25.37 | 1,731,165 | -0.09(-0.34%) |
Feb 10, 2015 | 25.23 | 25.53 | 25.12 | 25.46 | 1,896,742 | +0.43(+1.72%) |
Feb 09, 2015 | 25.04 | 25.22 | 24.92 | 25.03 | 1,480,642 | -0.11(-0.45%) |
Feb 06, 2015 | 25.19 | 25.40 | 25.06 | 25.14 | 1,603,615 | -0.09(-0.34%) |
Feb 05, 2015 | 24.97 | 25.30 | 24.93 | 25.23 | 1,742,808 | +0.31(+1.23%) |
Feb 04, 2015 | 24.87 | 25.10 | 24.71 | 24.92 | 1,776,260 | -0.00(-0.02%) |
Feb 03, 2015 | 24.81 | 24.97 | 24.63 | 24.93 | 3,059,265 | +0.16(+0.63%) |
Feb 02, 2015 | 24.65 | 24.81 | 24.23 | 24.77 | 2,072,455 | +0.24(+0.99%) |
Jan 30, 2015 | 24.97 | 25.01 | 24.49 | 24.53 | 2,515,862 | -0.57(-2.27%) |
Jan 29, 2015 | 24.71 | 25.15 | 24.52 | 25.10 | 2,884,908 | +0.45(+1.83%) |
Jan 28, 2015 | 25.07 | 25.25 | 24.64 | 24.65 | 3,264,121 | -0.16(-0.64%) |
Jan 27, 2015 | 24.71 | 24.99 | 24.60 | 24.81 | 2,222,542 | -0.21(-0.86%) |
Jan 26, 2015 | 24.99 | 25.17 | 24.94 | 25.02 | 1,632,483 | -0.05(-0.22%) |
Jan 23, 2015 | 25.07 | 25.26 | 24.97 | 25.08 | 3,063,802 | +0.07(+0.27%) |
Jan 22, 2015 | 24.73 | 25.06 | 24.33 | 25.01 | 3,039,092 | +0.38(+1.54%) |
Jan 21, 2015 | 23.75 | 25.04 | 23.38 | 24.63 | 5,929,877 | +0.72(+3.02%) |
Jan 20, 2015 | 23.98 | 24.04 | 23.62 | 23.91 | 3,396,735 | -0.03(-0.13%) |
Jan 16, 2015 | 23.63 | 23.97 | 23.60 | 23.94 | 2,371,618 | +0.22(+0.94%) |
Jan 15, 2015 | 23.96 | 24.13 | 23.71 | 23.72 | 1,483,155 | -0.24(-0.99%) |
Jan 14, 2015 | 23.79 | 24.06 | 23.66 | 23.96 | 1,944,010 | -0.17(-0.72%) |
Jan 13, 2015 | 24.44 | 24.64 | 23.94 | 24.13 | 1,644,472 | -0.05(-0.23%) |
Jan 12, 2015 | 24.46 | 24.50 | 24.07 | 24.18 | 1,426,059 | -0.30(-1.21%) |
Jan 09, 2015 | 24.65 | 24.70 | 24.47 | 24.48 | 1,348,488 | -0.14(-0.58%) |
Jan 08, 2015 | 24.42 | 24.67 | 24.40 | 24.62 | 2,152,693 | +0.47(+1.95%) |
Jan 07, 2015 | 23.98 | 24.17 | 23.82 | 24.15 | 1,776,239 | +0.41(+1.71%) |
Jan 06, 2015 | 24.07 | 24.25 | 23.52 | 23.75 | 4,558,498 | -0.31(-1.27%) |
Jan 05, 2015 | 24.33 | 24.39 | 23.99 | 24.05 | 2,621,299 | -0.45(-1.83%) |
Jan 02, 2015 | 24.68 | 24.76 | 24.29 | 24.50 | 1,725,674 | -0.08(-0.32%) |
Dec 31, 2014 | 24.99 | 24.58 | 24.58 | 24.58 | 1,622,803 | -0.31(-1.23%) |
Dec 30, 2014 | 25.18 | 25.18 | 24.88 | 24.88 | 1,199,563 | -0.23(-0.91%) |
Dec 29, 2014 | 25.13 | 25.32 | 25.10 | 25.11 | 1,086,247 | -0.11(-0.43%) |
Dec 26, 2014 | 25.31 | 25.42 | 25.21 | 25.22 | 878,330 | -0.02(-0.07%) |
Dec 24, 2014 | 25.35 | 25.24 | 25.24 | 25.24 | 907,517 | -0.09(-0.34%) |
Dec 23, 2014 | 25.35 | 25.42 | 25.31 | 25.33 | 1,848,148 | +0.10(+0.40%) |
Dec 22, 2014 | 25.19 | 25.29 | 25.11 | 25.23 | 1,685,546 | +0.10(+0.38%) |
Dec 19, 2014 | 25.00 | 25.19 | 24.82 | 25.13 | 5,746,070 | +0.29(+1.16%) |
Dec 18, 2014 | 24.33 | 24.84 | 24.23 | 24.84 | 3,741,451 | +0.80(+3.32%) |
Dec 17, 2014 | 23.63 | 24.09 | 23.37 | 24.04 | 2,330,742 | +0.46(+1.96%) |
Dec 16, 2014 | 23.64 | 24.05 | 23.57 | 23.58 | 2,888,707 | -0.12(-0.52%) |
Dec 15, 2014 | 23.97 | 24.10 | 23.59 | 23.70 | 4,639,056 | -0.20(-0.82%) |
Dec 12, 2014 | 24.34 | 24.50 | 23.88 | 23.90 | 3,714,955 | -0.66(-2.70%) |
Dec 11, 2014 | 24.71 | 24.95 | 24.51 | 24.56 | 7,577,333 | -0.02(-0.07%) |
Dec 10, 2014 | 24.65 | 25.09 | 24.56 | 24.58 | 3,326,820 | -0.03(-0.11%) |
Dec 09, 2014 | 24.23 | 24.66 | 24.16 | 24.61 | 2,443,508 | +0.13(+0.52%) |
Dec 08, 2014 | 24.52 | 24.70 | 24.34 | 24.48 | 2,397,848 | -0.05(-0.22%) |
Dec 05, 2014 | 24.53 | 24.62 | 24.45 | 24.54 | 1,664,096 | +0.01(+0.06%) |
Dec 04, 2014 | 24.50 | 24.60 | 24.34 | 24.52 | 1,244,967 | -0.00(-0.02%) |
Dec 03, 2014 | 24.23 | 24.56 | 24.19 | 24.53 | 1,724,958 | +0.29(+1.18%) |
Dec 02, 2014 | 24.13 | 24.24 | 24.08 | 24.24 | 2,029,825 | +0.12(+0.49%) |